Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 30, 2015 | 6.880 | 7.370 | 6.880 | 7.000 | 2,967,702 | +0.08(+1.16%) |
Jan 29, 2015 | 6.850 | 6.960 | 6.730 | 6.920 | 422,892 | +0.11(+1.62%) |
Jan 28, 2015 | 6.980 | 6.980 | 6.800 | 6.810 | 524,550 | -0.12(-1.73%) |
Jan 27, 2015 | 6.810 | 7.040 | 6.810 | 6.930 | 485,011 | +0.02(+0.29%) |
Jan 26, 2015 | 6.750 | 7.000 | 6.750 | 6.910 | 623,182 | +0.14(+2.07%) |
Jan 23, 2015 | 6.800 | 6.880 | 6.760 | 6.770 | 615,424 | -0.02(-0.29%) |
Jan 22, 2015 | 6.700 | 6.830 | 6.390 | 6.790 | 750,283 | +0.13(+1.95%) |
Jan 21, 2015 | 6.790 | 6.850 | 6.570 | 6.660 | 478,565 | -0.13(-1.91%) |
Jan 20, 2015 | 6.790 | 6.860 | 6.600 | 6.790 | 733,160 | +0.03(+0.44%) |
Jan 16, 2015 | 6.820 | 6.900 | 6.740 | 6.760 | 602,824 | -0.04(-0.59%) |
Jan 15, 2015 | 7.050 | 7.140 | 6.790 | 6.800 | 688,075 | -0.26(-3.68%) |
Jan 14, 2015 | 6.900 | 7.080 | 6.900 | 7.060 | 396,968 | +0.06(+0.86%) |
Jan 13, 2015 | 7.080 | 7.160 | 6.890 | 7.000 | 654,754 | -0.01(-0.14%) |
Jan 12, 2015 | 7.050 | 7.100 | 6.855 | 7.010 | 705,220 | -0.01(-0.14%) |
Jan 09, 2015 | 7.120 | 7.120 | 6.950 | 7.020 | 802,303 | -0.08(-1.13%) |
Jan 08, 2015 | 7.250 | 7.250 | 7.080 | 7.100 | 655,959 | -0.06(-0.84%) |
Jan 07, 2015 | 7.120 | 7.280 | 7.050 | 7.160 | 841,580 | +0.09(+1.27%) |
Jan 06, 2015 | 7.290 | 7.330 | 7.000 | 7.070 | 745,426 | -0.17(-2.35%) |
Jan 05, 2015 | 7.110 | 7.330 | 7.040 | 7.240 | 718,822 | +0.09(+1.26%) |
Jan 02, 2015 | 7.110 | 7.240 | 6.990 | 7.150 | 1,037,375 | +0.22(+3.17%) |
Dec 31, 2014 | 6.790 | 6.930 | 6.930 | 6.930 | 1,201,500 | +0.14(+2.06%) |
Dec 30, 2014 | 6.810 | 6.920 | 6.775 | 6.790 | 732,524 | -0.07(-1.02%) |
Dec 29, 2014 | 6.980 | 7.090 | 6.840 | 6.860 | 705,919 | -0.11(-1.58%) |
Dec 26, 2014 | 7.000 | 7.080 | 6.935 | 6.970 | 545,693 | +0.07(+1.01%) |
Dec 24, 2014 | 6.800 | 6.900 | 6.900 | 6.900 | 292,600 | +0.15(+2.22%) |
Dec 23, 2014 | 7.010 | 7.050 | 6.750 | 6.750 | 1,107,188 | -0.22(-3.16%) |
Dec 22, 2014 | 7.150 | 7.205 | 6.950 | 6.970 | 607,714 | -0.20(-2.79%) |
Dec 19, 2014 | 7.220 | 7.260 | 7.100 | 7.170 | 2,917,598 | -0.07(-0.97%) |
Dec 18, 2014 | 7.170 | 7.290 | 7.070 | 7.240 | 665,559 | +0.15(+2.12%) |
Dec 17, 2014 | 6.970 | 7.090 | 6.940 | 7.090 | 1,241,551 | +0.13(+1.87%) |
Dec 16, 2014 | 6.940 | 7.180 | 6.900 | 6.960 | 612,049 | -0.03(-0.43%) |
Dec 15, 2014 | 7.070 | 7.125 | 6.920 | 6.990 | 837,705 | -0.11(-1.55%) |
Dec 12, 2014 | 7.060 | 7.290 | 7.060 | 7.100 | 523,432 | -0.07(-0.98%) |
Dec 11, 2014 | 7.210 | 7.385 | 7.130 | 7.170 | 494,715 | -0.04(-0.55%) |
Dec 10, 2014 | 7.380 | 7.450 | 7.205 | 7.210 | 441,202 | -0.11(-1.50%) |
Dec 09, 2014 | 7.150 | 7.400 | 7.130 | 7.320 | 888,514 | +0.10(+1.39%) |
Dec 08, 2014 | 7.210 | 7.350 | 7.190 | 7.220 | 539,926 | -0.02(-0.28%) |
Dec 05, 2014 | 7.200 | 7.370 | 7.180 | 7.240 | 842,802 | +0.04(+0.56%) |
Dec 04, 2014 | 7.260 | 7.350 | 7.180 | 7.200 | 589,493 | -0.10(-1.37%) |
Dec 03, 2014 | 7.280 | 7.340 | 7.120 | 7.300 | 408,614 | +0.01(+0.14%) |
Dec 02, 2014 | 7.200 | 7.310 | 7.140 | 7.290 | 493,556 | +0.13(+1.82%) |
Dec 01, 2014 | 7.250 | 7.350 | 7.100 | 7.160 | 705,020 | -0.05(-0.69%) |
Nov 28, 2014 | 7.410 | 7.440 | 7.200 | 7.210 | 342,055 | -0.17(-2.30%) |
Nov 26, 2014 | 7.350 | 7.380 | 7.380 | 7.380 | 380,000 | +0.02(+0.27%) |
Nov 25, 2014 | 7.430 | 7.460 | 7.320 | 7.360 | 505,137 | -0.02(-0.27%) |
Nov 24, 2014 | 7.230 | 7.480 | 7.210 | 7.380 | 415,066 | +0.13(+1.79%) |
Nov 21, 2014 | 7.440 | 7.440 | 7.210 | 7.250 | 373,713 | -0.06(-0.82%) |
Nov 20, 2014 | 7.170 | 7.320 | 7.150 | 7.310 | 511,805 | +0.09(+1.25%) |
Nov 19, 2014 | 7.400 | 7.400 | 7.156 | 7.220 | 631,354 | -0.17(-2.30%) |
Nov 18, 2014 | 7.400 | 7.530 | 7.380 | 7.390 | 412,568 | +0.00(+0.00%) |
Nov 17, 2014 | 7.210 | 7.420 | 7.210 | 7.390 | 457,744 | +0.18(+2.50%) |
Nov 14, 2014 | 7.240 | 7.290 | 7.130 | 7.210 | 648,530 | -0.04(-0.55%) |
Nov 13, 2014 | 7.430 | 7.490 | 7.220 | 7.250 | 507,249 | -0.20(-2.68%) |
Nov 12, 2014 | 7.340 | 7.500 | 7.290 | 7.450 | 539,516 | +0.06(+0.81%) |
Nov 11, 2014 | 7.520 | 7.596 | 7.370 | 7.390 | 686,465 | -0.13(-1.73%) |
Nov 10, 2014 | 7.320 | 7.530 | 7.250 | 7.520 | 542,559 | +0.19(+2.59%) |
Nov 07, 2014 | 7.500 | 7.670 | 7.210 | 7.330 | 753,313 | -0.15(-2.01%) |
Nov 06, 2014 | 7.350 | 7.480 | 7.340 | 7.480 | 718,166 | +0.15(+2.05%) |
Nov 05, 2014 | 7.580 | 7.580 | 7.270 | 7.330 | 692,384 | -0.19(-2.53%) |
Nov 04, 2014 | 7.460 | 7.570 | 7.430 | 7.520 | 512,894 | +0.00(+0.00%) |